Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	43.43	44.39	42.82	43.98	5,083,099	+0.58(+1.33%)
Feb 25, 2021	43.68	44.01	42.65	43.40	4,580,630	-0.46(-1.06%)
Feb 24, 2021	43.43	44.01	43.02	43.86	4,674,149	+0.31(+0.71%)
Feb 23, 2021	43.67	43.74	42.16	43.55	5,861,421	-0.22(-0.51%)
Feb 22, 2021	44.67	44.85	43.71	43.77	5,003,451	-1.37(-3.04%)
Feb 19, 2021	45.61	45.88	45.01	45.14	2,268,502	-0.18(-0.39%)
Feb 18, 2021	45.67	45.98	45.31	45.32	2,599,346	-0.44(-0.97%)
Feb 17, 2021	45.70	46.26	45.33	45.76	2,030,972	-0.39(-0.83%)
Feb 16, 2021	46.84	46.98	46.11	46.15	3,151,431	-0.25(-0.54%)
Feb 12, 2021	45.91	46.54	45.91	46.40	2,548,077	+0.00(+0.00%)
Feb 11, 2021	46.83	46.97	46.10	46.40	4,333,053	-0.34(-0.72%)
Feb 10, 2021	46.44	47.44	45.81	46.74	3,143,437	+1.93(+4.32%)
Feb 09, 2021	43.31	45.54	43.12	44.80	4,310,860	+1.23(+2.83%)
Feb 08, 2021	43.21	43.72	42.85	43.57	3,666,819	+0.60(+1.39%)
Feb 05, 2021	42.46	42.98	42.36	42.97	2,595,145	+0.76(+1.80%)
Feb 04, 2021	40.63	42.21	40.53	42.21	3,929,217	+1.69(+4.18%)
Feb 03, 2021	40.57	40.89	40.33	40.52	2,834,840	-0.20(-0.50%)
Feb 02, 2021	39.55	40.91	39.42	40.72	2,644,269	+1.80(+4.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.